IBL Finance Ltd. IBLFL
NSE · India · Finance
INR 52.20-0.30 (-0.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-09-30 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-09-29 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 4.00K |
| 2026-09-28 | INR 61.00 | -1.61% | INR 61.00 | INR 61.00 | INR 61.00 |
| 2.00K |
| 2026-09-25 | INR 62.00 | 0.00% | INR 62.00 | INR 62.00 | INR 62.00 | 4.00K |
| 2026-09-24 | INR 62.00 | +1.64% | INR 61.00 | INR 62.00 | INR 61.00 | 4.00K |
| 2026-09-23 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-09-22 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 4.00K |
| 2026-09-21 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-18 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-17 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-09-16 | INR 61.00 | -0.33% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-09-15 | INR 61.20 | +0.33% | INR 61.00 | INR 61.20 | INR 61.00 | 4.00K |
| 2026-09-11 | INR 61.00 | +0.83% | INR 61.00 | INR 61.00 | INR 61.00 | 6.00K |
| 2026-09-10 | INR 60.50 | +0.83% | INR 60.50 | INR 60.50 | INR 60.50 | 2.00K |
| 2026-09-09 | INR 60.00 | -0.83% | INR 60.00 | INR 60.00 | INR 60.00 | 6.00K |
| 2026-09-08 | INR 60.50 | -0.66% | INR 59.45 | INR 60.60 | INR 59.45 | 12.00K |
| 2026-09-07 | INR 60.90 | +5.00% | INR 58.00 | INR 60.90 | INR 58.00 | 20.00K |
| 2026-09-04 | INR 58.00 | -4.76% | INR 58.00 | INR 58.00 | INR 58.00 | 2.00K |
| 2026-09-03 | INR 60.90 | -0.16% | INR 55.15 | INR 60.90 | INR 55.15 | 32.00K |
| 2026-09-02 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-09-01 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-31 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-08-28 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-08-27 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 6.00K |
| 2026-08-26 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-25 | INR 61.00 | -0.73% | INR 62.50 | INR 62.50 | INR 61.00 | 4.00K |
| 2026-08-24 | INR 61.45 | 0.00% | INR 61.45 | INR 61.45 | INR 61.45 | 0 |
| 2026-08-21 | INR 61.45 | 0.00% | INR 61.45 | INR 61.45 | INR 61.45 | 0 |
| 2026-08-20 | INR 61.45 | 0.00% | INR 61.45 | INR 61.45 | INR 61.45 | 0 |
| 2026-08-19 | INR 61.45 | +4.95% | INR 61.40 | INR 61.45 | INR 61.40 | 24.00K |
| 2026-08-18 | INR 58.55 | -4.02% | INR 58.55 | INR 58.55 | INR 58.55 | 2.00K |
| 2026-08-17 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-14 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-08-13 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-12 | INR 61.00 | -4.69% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-08-11 | INR 64.00 | +4.92% | INR 62.00 | INR 64.00 | INR 62.00 | 14.00K |
| 2026-08-10 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-07 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-08-06 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 10.00K |
| 2026-08-05 | INR 61.00 | -0.97% | INR 61.00 | INR 61.00 | INR 61.00 | 6.00K |
| 2026-08-04 | INR 61.60 | 0.00% | INR 61.60 | INR 61.60 | INR 61.60 | 0 |
| 2026-08-03 | INR 61.60 | +0.08% | INR 58.55 | INR 61.60 | INR 58.50 | 10.00K |
| 2026-07-31 | INR 61.55 | +0.08% | INR 61.55 | INR 61.55 | INR 61.55 | 2.00K |
| 2026-07-30 | INR 61.50 | +0.74% | INR 61.00 | INR 62.00 | INR 61.00 | 8.00K |
| 2026-07-29 | INR 61.05 | +0.08% | INR 61.00 | INR 61.05 | INR 61.00 | 4.00K |
| 2026-07-28 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-07-27 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-07-24 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 10.00K |
| 2026-07-23 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 4.00K |
| 2026-07-22 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-07-21 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-07-20 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-07-17 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 2.00K |
| 2026-07-16 | INR 61.00 | +1.67% | INR 60.00 | INR 61.00 | INR 60.00 | 6.00K |
| 2026-07-15 | INR 60.00 | -0.99% | INR 60.00 | INR 60.00 | INR 60.00 | 2.00K |
| 2026-07-14 | INR 60.60 | +4.94% | INR 60.60 | INR 60.60 | INR 60.60 | 12.00K |
| 2026-07-13 | INR 57.75 | +5.00% | INR 57.75 | INR 57.75 | INR 57.75 | 8.00K |
| 2026-07-10 | INR 55.00 | 0.00% | INR 55.00 | INR 55.00 | INR 55.00 | 0 |
| 2026-07-09 | INR 55.00 | -3.59% | INR 55.00 | INR 55.00 | INR 55.00 | 2.00K |
| 2026-07-08 | INR 57.05 | 0.00% | INR 57.05 | INR 57.05 | INR 57.05 | 0 |
| 2026-07-07 | INR 57.05 | 0.00% | INR 57.05 | INR 57.05 | INR 57.05 | 0 |
| 2026-07-06 | INR 57.05 | 0.00% | INR 57.05 | INR 57.05 | INR 57.05 | 0 |
| 2026-07-03 | INR 57.05 | 0.00% | INR 57.05 | INR 57.05 | INR 57.05 | 0 |
| 2026-07-02 | INR 57.05 | -4.92% | INR 60.00 | INR 60.00 | INR 57.05 | 4.00K |
| 2026-07-01 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-06-30 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 0 |
| 2026-06-29 | INR 60.00 | +4.90% | INR 60.00 | INR 60.00 | INR 60.00 | 4.00K |
| 2026-06-26 | INR 57.20 | 0.00% | INR 57.20 | INR 57.20 | INR 57.20 | 0 |
| 2026-06-25 | INR 57.20 | +4.95% | INR 54.50 | INR 57.20 | INR 54.50 | 4.00K |
| 2026-06-24 | INR 54.50 | 0.00% | INR 54.50 | INR 54.50 | INR 54.50 | 0 |
| 2026-06-23 | INR 54.50 | -0.46% | INR 54.50 | INR 54.50 | INR 54.50 | 2.00K |
| 2026-06-22 | INR 54.75 | -4.78% | INR 54.75 | INR 54.75 | INR 54.75 | 2.00K |
| 2026-06-19 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 2.00K |
| 2026-06-18 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 2.00K |
| 2026-06-17 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 0 |
| 2026-06-16 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 2.00K |
| 2026-06-15 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 4.00K |
| 2026-06-12 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 4.00K |
| 2026-06-11 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 0 |
| 2026-06-10 | INR 57.50 | 0.00% | INR 57.50 | INR 57.50 | INR 57.50 | 2.00K |
| 2026-06-09 | INR 57.50 | -0.09% | INR 57.50 | INR 57.50 | INR 57.50 | 6.00K |
| 2026-06-08 | INR 57.55 | 0.00% | INR 57.55 | INR 57.55 | INR 57.55 | 2.00K |
| 2026-06-05 | INR 57.55 | 0.00% | INR 57.55 | INR 57.55 | INR 57.55 | 0 |
| 2026-06-04 | INR 57.55 | 0.00% | INR 57.55 | INR 57.55 | INR 57.55 | 0 |
| 2026-06-03 | INR 57.55 | 0.00% | INR 57.55 | INR 57.55 | INR 57.55 | 0 |
| 2026-06-02 | INR 57.55 | -4.08% | INR 60.00 | INR 60.00 | INR 57.55 | 4.00K |
| 2026-06-01 | INR 60.00 | 0.00% | INR 60.00 | INR 60.00 | INR 60.00 | 4.00K |
| 2026-05-29 | INR 60.00 | +1.69% | INR 59.00 | INR 60.00 | INR 59.00 | 20.00K |
| 2026-05-28 | INR 59.00 | 0.00% | INR 59.00 | INR 59.00 | INR 59.00 | 0 |